Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.4450 -0.0140 (-3.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.489 4.621 4.439 4.489 994,416 -0.03(-0.65%)
Oct 28, 2021 4.439 4.572 4.420 4.518 1,390,167 -0.07(-1.50%)
Oct 27, 2021 4.656 4.710 4.543 4.587 981,052 -0.02(-0.43%)
Oct 26, 2021 4.745 4.607 875,103 -0.19(-3.90%)
Oct 25, 2021 4.577 4.828 4.577 4.794 1,014,487 +0.17(+3.62%)
Oct 22, 2021 4.715 4.715 4.439 4.626 1,788,967 -0.19(-3.89%)
Oct 21, 2021 5.010 5.020 4.725 4.813 1,823,413 -0.31(-6.14%)
Oct 20, 2021 5.138 5.217 5.040 5.128 966,870 +0.05(+0.97%)
Oct 19, 2021 5.119 5.173 4.991 5.079 1,719,060 -0.09(-1.71%)
Oct 18, 2021 5.434 5.434 5.148 5.168 2,962,953 -0.45(-8.06%)
Oct 15, 2021 5.630 5.926 5.591 5.621 5,192,537 +0.67(+13.52%)
Oct 14, 2021 4.892 4.951 4.823 4.951 1,220,649 +0.03(+0.60%)
Oct 13, 2021 4.725 4.991 4.710 4.922 1,385,283 +0.31(+6.84%)
Oct 12, 2021 4.695 4.784 4.587 4.607 909,958 +0.01(+0.21%)
Oct 11, 2021 4.361 4.597 4.361 4.597 1,204,370 +0.18(+4.01%)
Oct 08, 2021 4.341 4.459 4.223 4.420 1,877,466 -0.06(-1.32%)
Oct 07, 2021 4.636 4.636 4.479 4.479 1,176,329 -0.11(-2.36%)
Oct 06, 2021 4.459 4.676 4.459 4.587 1,759,146 +0.02(+0.43%)
Oct 05, 2021 4.439 4.596 4.385 4.567 1,747,637 +0.28(+6.42%)
Oct 04, 2021 4.538 4.544 4.282 4.292 1,992,690 -0.31(-6.64%)
Oct 01, 2021 4.695 4.705 4.567 4.597 646,275 -0.04(-0.85%)
Sep 30, 2021 4.676 4.794 4.626 4.636 944,356 +0.02(+0.43%)
Sep 29, 2021 4.735 4.735 4.567 4.617 661,730 -0.07(-1.47%)
Sep 28, 2021 4.853 4.882 4.657 4.685 974,944 -0.20(-4.03%)
Sep 27, 2021 4.981 4.991 4.838 4.882 1,044,898 -0.14(-2.75%)
Sep 24, 2021 4.892 5.055 4.872 5.020 926,190 +0.09(+1.80%)
Sep 23, 2021 4.882 4.991 4.882 4.932 507,040 +0.07(+1.42%)
Sep 22, 2021 4.941 4.976 4.858 4.863 817,297 -0.04(-0.80%)
Sep 21, 2021 4.804 4.981 4.764 4.902 1,115,604 +0.15(+3.11%)
Sep 20, 2021 4.813 4.853 4.685 4.754 1,214,125 -0.21(-4.17%)
Sep 17, 2021 4.981 4.991 4.882 4.961 830,373 -0.09(-1.75%)
Sep 16, 2021 5.128 5.128 5.040 5.050 736,335 -0.11(-2.10%)
Sep 15, 2021 5.197 5.217 5.109 5.158 760,510 -0.06(-1.13%)
Sep 14, 2021 5.276 5.424 5.207 5.217 818,973 +0.00(+0.00%)
Sep 13, 2021 5.217 5.365 5.207 5.217 766,581 +0.12(+2.32%)
Sep 10, 2021 5.355 5.355 5.099 5.099 1,127,138 -0.20(-3.72%)
Sep 09, 2021 5.050 5.315 4.991 5.296 1,646,801 +0.33(+6.75%)
Sep 08, 2021 5.424 5.424 4.941 4.961 1,580,956 -0.53(-9.68%)
Sep 07, 2021 5.227 5.566 5.227 5.493 1,015,363 +0.33(+6.49%)
Sep 03, 2021 5.187 5.207 5.089 5.158 800,206 -0.03(-0.57%)
Sep 02, 2021 5.266 5.266 5.158 5.187 1,003,292 -0.14(-2.59%)
Sep 01, 2021 5.424 5.453 5.315 5.325 790,878 -0.12(-2.17%)
Aug 31, 2021 5.601 5.621 5.419 5.443 424,515 -0.14(-2.47%)
Aug 30, 2021 5.591 5.655 5.562 5.581 375,082 +0.04(+0.71%)
Aug 27, 2021 5.453 5.586 5.443 5.542 346,685 +0.08(+1.44%)
Aug 26, 2021 5.621 5.630 5.439 5.463 578,058 -0.23(-3.98%)
Aug 25, 2021 5.532 5.690 5.507 5.690 534,605 +0.14(+2.48%)
Aug 24, 2021 5.562 5.660 5.542 5.552 612,444 +0.04(+0.71%)
Aug 23, 2021 5.473 5.571 5.424 5.512 602,742 +0.10(+1.82%)
Aug 20, 2021 5.306 5.424 5.276 5.414 1,198,625 +0.07(+1.29%)
Aug 19, 2021 5.247 5.404 5.237 5.345 677,510 +0.01(+0.18%)
Aug 18, 2021 5.443 5.463 5.296 5.335 738,697 -0.24(-4.24%)
Aug 17, 2021 5.601 5.670 5.502 5.571 533,221 -0.14(-2.41%)
Aug 16, 2021 5.699 5.788 5.635 5.709 539,909 +0.00(+0.00%)
Aug 13, 2021 5.670 5.768 5.611 5.709 563,687 +0.06(+1.05%)
Aug 12, 2021 5.680 5.729 5.630 5.650 277,453 -0.07(-1.20%)
Aug 11, 2021 5.719 5.758 5.660 5.719 464,450 -0.02(-0.34%)
Aug 10, 2021 5.709 5.767 5.670 5.739 491,643 +0.02(+0.34%)
Aug 09, 2021 5.739 5.857 5.675 5.719 615,235 -0.01(-0.17%)
Aug 06, 2021 5.699 5.763 5.586 5.729 452,703 +0.07(+1.22%)
Aug 05, 2021 5.788 5.886 5.645 5.660 879,599 -0.04(-0.69%)
Aug 04, 2021 5.768 5.808 5.601 5.699 1,200,717 -0.18(-3.02%)
Aug 03, 2021 5.788 5.877 5.690 5.877 1,312,909 -0.10(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.